(NY: EVE )

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2024	11.03	11.04	11.03	11.04	13,765	+0.00(+0.00%)
May 23, 2024	11.02	11.08	11.02	11.04	13,784	+0.02(+0.18%)
May 22, 2024	11.02	11.03	11.02	11.02	63,456	-0.01(-0.05%)
May 21, 2024	11.03	11.03	11.02	11.03	12,359	-0.01(-0.09%)
May 20, 2024	11.08	11.08	11.02	11.04	4,753	-0.11(-1.03%)
May 17, 2024	11.04	11.15	11.04	11.15	129,645	+0.11(+1.00%)
May 16, 2024	11.01	11.04	11.01	11.04	7,507	+0.03(+0.27%)
May 15, 2024	11.01	11.01	11.00	11.01	1,123	+0.00(+0.00%)
May 14, 2024	11.01	11.02	11.01	11.01	2,159	+0.01(+0.09%)
May 13, 2024	11.01	11.01	11.00	11.00	6,359	+0.00(+0.00%)
May 09, 2024				11.00	18	-0.01(-0.09%)
May 08, 2024	11.01	11.01	11.01	11.01	5,659	+0.00(+0.00%)
May 07, 2024	11.00	11.02	11.00	11.01	272,724	+0.00(+0.00%)
May 06, 2024	11.02	11.02	11.01	11.01	1,092	+0.01(+0.09%)
May 03, 2024	11.00	11.00	11.00	11.00	4,375	-0.02(-0.18%)
May 01, 2024				11.02	133	+0.02(+0.18%)
Apr 30, 2024	10.99	11.00	10.99	11.00	103,179	+0.01(+0.09%)
Apr 29, 2024	10.99	10.99	10.99	10.99	6,707	+0.01(+0.09%)
Apr 26, 2024	10.99	10.99	10.98	10.98	15,177	+0.00(+0.00%)
Apr 25, 2024	10.99	10.99	10.98	10.98	8,985	-0.01(-0.12%)
Apr 24, 2024	10.99	10.99	10.99	10.99	1,480	+0.01(+0.12%)
Apr 23, 2024	11.00	11.00	10.97	10.98	4,754	-0.02(-0.18%)
Apr 22, 2024	11.03	11.03	10.99	11.00	7,982	+0.02(+0.18%)
Apr 19, 2024	10.99	11.01	10.98	10.98	38,546	-0.01(-0.09%)
Apr 18, 2024	10.99	10.99	10.99	10.99	84,680	+0.00(+0.00%)
Apr 17, 2024	10.99	10.99	10.99	10.99	4,382	+0.00(+0.00%)
Apr 16, 2024	10.99	11.00	10.99	10.99	7,222	-0.01(-0.09%)
Apr 15, 2024	11.00	11.00	10.99	11.00	84,532	+0.00(+0.00%)
Apr 12, 2024	11.02	11.02	11.00	11.00	605	+0.01(+0.05%)
Apr 11, 2024	10.99	11.01	10.99	10.99	3,636	+0.00(+0.05%)
Apr 10, 2024	11.00	11.04	10.99	10.99	4,977	-0.01(-0.09%)
Apr 09, 2024	11.02	11.02	10.99	11.00	65,455	+0.03(+0.27%)
Apr 08, 2024	10.97	10.97	10.97	10.97	2,341	-0.03(-0.27%)
Apr 05, 2024	10.95	11.00	10.95	11.00	12,804	+0.04(+0.36%)
Apr 04, 2024	10.95	10.97	10.95	10.96	21,555	+0.01(+0.09%)
Apr 03, 2024	10.94	11.07	10.94	10.95	2,433	+0.00(+0.00%)
Apr 02, 2024	10.95	10.95	10.95	10.95	4,377	+0.01(+0.09%)
Apr 01, 2024	10.94	10.94	10.94	10.94	8,165	+0.00(+0.00%)
Mar 27, 2024				10.94	162	+0.00(+0.00%)
Mar 26, 2024	10.98	10.98	10.94	10.94	15,853	-0.00(-0.04%)
Mar 25, 2024	10.94	10.94	10.94	10.94	361	+0.00(+0.04%)
Mar 22, 2024	10.94	10.96	10.94	10.94	2,288	+0.01(+0.09%)
Mar 21, 2024	10.96	10.96	10.93	10.93	86,427	+0.00(+0.00%)
Mar 20, 2024	10.93	10.93	10.93	10.93	549	-0.04(-0.32%)
Mar 19, 2024	11.04	11.04	10.94	10.96	4,063	-0.04(-0.41%)
Mar 18, 2024	10.91	11.01	10.91	11.01	17,274	+0.09(+0.82%)
Mar 15, 2024	10.92	10.92	10.91	10.92	7,680	+0.01(+0.09%)
Mar 14, 2024	10.90	10.91	10.90	10.91	844	+0.02(+0.18%)
Mar 13, 2024	10.90	10.92	10.89	10.89	488,164	-0.03(-0.27%)
Mar 12, 2024	10.89	10.92	10.89	10.92	2,369	+0.03(+0.28%)
Mar 11, 2024	10.89	10.89	10.89	10.89	286	+0.00(+0.00%)
Mar 07, 2024				10.89	369	+0.00(+0.00%)
Mar 06, 2024	10.89	10.89	10.89	10.89	2,711	+0.00(+0.00%)
Mar 05, 2024	10.89	10.89	10.89	10.89	7,387	+0.02(+0.18%)
Mar 04, 2024	10.87	10.87	10.87	10.87	631	-0.02(-0.18%)
Mar 01, 2024	10.87	10.89	10.87	10.89	1,358	+0.02(+0.18%)
Feb 29, 2024	10.87	10.87	10.87	10.87	2,671	+0.00(+0.00%)
Feb 28, 2024	10.89	10.89	10.87	10.87	1,018	-0.00(-0.01%)
Feb 27, 2024	10.87	10.87	10.87	10.87	606	+0.00(+0.00%)
Feb 26, 2024	10.87	10.87	10.87	10.87	101,423	+0.00(+0.01%)
Feb 23, 2024	10.87	10.87	10.87	10.87	102,213	+0.00(+0.00%)
Feb 22, 2024	10.87	10.88	10.87	10.87	33,533	+0.01(+0.09%)
Feb 20, 2024				10.86	7	+0.00(+0.00%)
Feb 16, 2024	10.86	10.86	10.86	10.86	3,452	+0.00(+0.00%)
Feb 15, 2024	10.86	10.86	10.86	10.86	200,186	+0.01(+0.09%)
Feb 14, 2024	10.85	10.85	10.85	10.85	615	+0.00(+0.00%)
Feb 13, 2024	10.85	10.86	10.85	10.85	1,648	-0.01(-0.09%)
Feb 12, 2024	10.86	10.89	10.86	10.86	102,961	+0.01(+0.09%)
Feb 09, 2024	10.86	10.86	10.84	10.85	106,052	-0.01(-0.09%)
Feb 08, 2024	10.86	10.86	10.86	10.86	413	+0.01(+0.09%)
Feb 07, 2024	10.87	10.87	10.84	10.85	912,566	-0.09(-0.82%)
Feb 05, 2024				10.94	348	+0.04(+0.37%)
Feb 02, 2024	10.90	10.92	10.90	10.90	767	-0.03(-0.27%)
Feb 01, 2024	10.87	10.93	10.84	10.93	5,795	-0.07(-0.64%)
Jan 31, 2024	10.86	11.00	10.84	11.00	2,871	+0.15(+1.43%)
Jan 30, 2024	10.85	10.85	10.84	10.85	6,776	+0.01(+0.05%)
Jan 29, 2024	10.87	10.94	10.83	10.84	18,974	+0.00(+0.00%)
Jan 26, 2024	10.90	10.90	10.83	10.84	722	+0.00(+0.05%)
Jan 25, 2024	10.82	10.84	10.82	10.84	931	-0.09(-0.87%)
Jan 24, 2024	10.99	10.99	10.90	10.93	3,184	+0.06(+0.52%)
Jan 22, 2024				10.87	60	+0.05(+0.50%)
Jan 19, 2024	10.83	10.84	10.82	10.82	3,407	+0.00(+0.00%)
Jan 16, 2024				10.82	11	-0.01(-0.09%)
Jan 12, 2024	10.88	10.88	10.82	10.83	3,119	+0.01(+0.09%)
Jan 11, 2024	10.82	10.82	10.82	10.82	418	-0.01(-0.09%)
Jan 10, 2024	10.83	10.83	10.83	10.83	103,056	+0.01(+0.09%)
Jan 09, 2024	10.81	10.82	10.81	10.82	8,182	+0.01(+0.09%)
Jan 08, 2024	10.77	10.81	10.77	10.81	974	+0.00(+0.00%)
Jan 05, 2024	10.81	10.81	10.81	10.81	1,115	-0.01(-0.06%)
Jan 04, 2024	10.82	10.82	10.82	10.82	359	+0.02(+0.15%)
Jan 02, 2024				10.80	26	-0.01(-0.09%)
Dec 28, 2023				10.81	70	+0.01(+0.09%)
Dec 27, 2023	10.80	10.80	10.80	10.80	2,012	+0.00(+0.00%)
Dec 26, 2023	10.79	10.80	10.78	10.80	5,880	+0.01(+0.09%)
Dec 22, 2023	10.79	10.79	10.79	10.79	10,063	+0.00(+0.00%)
Dec 21, 2023	10.78	10.80	10.78	10.79	1,471	+0.00(+0.00%)
Dec 20, 2023	10.79	10.80	10.79	10.79	4,764	+0.00(+0.00%)
Dec 19, 2023	10.78	10.79	10.78	10.79	1,831	-0.01(-0.09%)
Dec 18, 2023	10.80	10.80	10.80	10.80	42,619	+0.01(+0.09%)
Dec 15, 2023	10.80	10.80	10.79	10.79	5,514	-0.01(-0.09%)
Dec 14, 2023	10.79	10.81	10.78	10.80	2,530	+0.01(+0.09%)
Dec 13, 2023	10.79	10.79	10.79	10.79	114,271	-0.01(-0.09%)
Dec 12, 2023	10.78	10.80	10.78	10.80	779	+0.00(+0.00%)
Dec 11, 2023	10.78	10.80	10.78	10.80	1,884	+0.00(+0.00%)
Dec 08, 2023	10.80	10.80	10.80	10.80	1,155	+0.00(+0.00%)
Dec 07, 2023	10.79	10.80	10.79	10.80	16,137	+0.00(+0.00%)
Dec 06, 2023	10.80	10.80	10.80	10.80	6,082	+0.00(+0.00%)
Dec 05, 2023	10.80	10.80	10.80	10.80	14,701	+0.01(+0.09%)
Dec 04, 2023	10.78	10.79	10.78	10.79	24,723	+0.00(+0.00%)
Dec 01, 2023	10.80	10.80	10.79	10.79	590	-0.01(-0.09%)
Nov 30, 2023	10.81	10.81	10.80	10.80	6,326	+0.02(+0.19%)
Nov 29, 2023	10.78	10.78	10.78	10.78	61,681	-0.02(-0.19%)
Nov 28, 2023	10.80	10.81	10.80	10.80	50,952	+0.04(+0.37%)
Nov 27, 2023	10.76	10.77	10.76	10.76	4,474	+0.00(+0.00%)
Nov 22, 2023				10.76	30	-0.04(-0.37%)
Nov 21, 2023	10.80	10.81	10.79	10.80	49,311	+0.02(+0.19%)
Nov 20, 2023	10.84	10.88	10.77	10.78	70,269	+0.01(+0.09%)
Nov 16, 2023				10.77	31	+0.02(+0.19%)
Nov 15, 2023	10.76	10.76	10.75	10.75	410	+0.00(+0.00%)
Nov 14, 2023	10.74	10.75	10.74	10.75	1,086	+0.01(+0.05%)
Nov 13, 2023	10.75	10.76	10.74	10.74	2,380	+0.01(+0.14%)
Nov 09, 2023				10.73	13	-0.01(-0.14%)
Nov 08, 2023	10.73	10.74	10.73	10.74	491	+0.00(+0.05%)
Nov 07, 2023	10.73	10.74	10.73	10.74	1,178	-0.01(-0.09%)
Nov 06, 2023	10.76	10.76	10.74	10.75	1,524	-0.02(-0.19%)
Nov 03, 2023	10.75	10.77	10.75	10.77	22,344	+0.03(+0.23%)
Nov 02, 2023	10.74	10.74	10.74	10.74	955	+0.00(+0.05%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.